RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.73	18.93	18.65	18.69	-	-	17
Jun 15, 2026	18.69	18.69	18.69	18.69	18.68	1.04%	157
Jun 12, 2026	18.53	18.53	18.34	18.49	18.49	0.79%	860
Jun 11, 2026	18.35	18.35	18.35	18.35	18.35	-1.38%	279
Jun 10, 2026	18.28	18.60	18.28	18.60	18.60	1.87%	2,251
Jun 9, 2026	18.42	18.42	18.25	18.26	18.26	-2.55%	4,385
Jun 8, 2026	18.47	18.75	18.41	18.74	18.74	0.39%	1,724
Jun 5, 2026	18.36	18.72	18.28	18.66	18.66	-1.11%	3,408
Jun 4, 2026	18.93	18.93	18.86	18.87	18.87	-5.76%	2,544
Jun 3, 2026	20.03	20.03	20.03	20.03	20.03	-1.81%	262
Jun 2, 2026	20.60	20.60	20.37	20.40	20.40	1.82%	2,737
Jun 1, 2026	20.16	20.16	19.90	20.03	20.03	2.67%	2,009
May 29, 2026	19.28	19.60	19.27	19.51	19.51	1.91%	2,691
May 28, 2026	19.22	19.25	19.09	19.15	19.14	-3.14%	4,972
May 27, 2026	19.57	19.79	19.40	19.76	19.76	0.02%	1,122
May 26, 2026	19.32	19.83	19.32	19.76	19.76	1.70%	5,492
May 22, 2026	19.59	19.59	19.36	19.43	19.43	-2.26%	3,950
May 21, 2026	20.18	20.26	19.80	19.88	19.88	-1.64%	9,287
May 20, 2026	20.08	20.32	20.04	20.21	20.21	-0.04%	5,976
May 19, 2026	20.30	20.30	19.93	20.22	20.22	-1.84%	2,471
May 18, 2026	20.80	20.82	20.58	20.60	20.60	-0.63%	3,126
May 15, 2026	20.10	20.82	20.10	20.73	20.73	1.82%	4,627
May 14, 2026	20.30	20.48	20.16	20.36	20.36	0.33%	3,833
May 13, 2026	20.86	20.86	20.22	20.29	20.29	-1.08%	5,831
May 12, 2026	21.20	21.20	20.12	20.51	20.51	-3.93%	1,957
May 11, 2026	20.92	21.46	20.88	21.35	21.35	1.19%	6,713
May 8, 2026	21.00	21.30	20.99	21.10	21.10	1.08%	7,103
May 7, 2026	20.62	20.98	20.60	20.88	20.88	1.54%	4,580
May 6, 2026	20.63	20.63	20.56	20.56	20.56	-0.39%	4,496
May 5, 2026	20.67	20.78	20.60	20.64	20.64	-0.80%	5,323
May 4, 2026	20.72	20.90	20.72	20.81	20.81	0.70%	885
May 1, 2026	20.12	20.66	20.12	20.66	20.66	1.60%	9,415
Apr 30, 2026	21.02	21.02	19.88	20.34	20.34	-5.42%	109,902
Apr 29, 2026	21.49	22.22	21.28	21.50	21.50	1.61%	68,124
Apr 28, 2026	20.94	21.26	20.91	21.16	21.16	0.15%	40,944
Apr 27, 2026	20.98	21.20	20.72	21.13	21.13	0.97%	15,753
Apr 24, 2026	20.90	21.18	20.90	20.93	20.93	2.65%	8,139
Apr 23, 2026	20.41	20.50	20.32	20.39	20.39	0.12%	4,556
Apr 22, 2026	20.03	20.38	20.03	20.36	20.36	-0.29%	5,449
Apr 21, 2026	20.03	20.42	20.00	20.42	20.42	1.99%	3,006
Apr 20, 2026	19.77	20.12	19.72	20.02	20.02	1.87%	4,157
Apr 17, 2026	19.62	19.76	19.54	19.65	19.65	-2.93%	1,796
Apr 16, 2026	19.94	20.31	19.94	20.25	20.25	1.73%	1,068
Apr 15, 2026	19.96	20.00	19.90	19.90	19.90	1.15%	376
Apr 14, 2026	19.94	19.94	19.46	19.68	19.68	-0.87%	7,280
Apr 13, 2026	20.28	20.40	19.24	19.85	19.85	-1.02%	9,586
Apr 10, 2026	19.84	20.08	19.70	20.05	20.05	2.84%	6,806
Apr 9, 2026	19.54	19.64	19.28	19.50	19.50	0.62%	4,737
Apr 8, 2026	19.72	19.82	19.38	19.38	19.38	-4.50%	16,129
Apr 7, 2026	20.28	20.76	20.20	20.29	20.29	-0.28%	7,938